Skechers USA Ord Shs Cl A (NY: SKX )

60.86 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, Mar 27, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 31, 2008 6.223 6.417 6.200 6.300 1,696,416 -0.12(-1.92%)
Jul 30, 2008 6.337 6.500 6.257 6.423 2,703,513 +0.16(+2.61%)
Jul 29, 2008 6.260 6.297 5.847 6.260 4,652,805 +0.35(+5.92%)
Jul 28, 2008 5.917 6.077 5.630 5.910 6,385,827 -0.11(-1.83%)
Jul 25, 2008 6.417 6.433 5.933 6.020 4,590,213 -0.34(-5.35%)
Jul 24, 2008 6.923 7.180 6.313 6.360 8,540,817 -1.55(-19.63%)
Jul 23, 2008 7.667 8.000 7.581 7.913 4,719,762 +0.14(+1.84%)
Jul 22, 2008 7.467 7.803 7.347 7.770 2,469,192 +0.22(+2.91%)
Jul 21, 2008 7.450 7.583 7.277 7.550 2,660,385 +0.22(+3.05%)
Jul 18, 2008 7.360 7.593 7.180 7.327 2,281,899 -0.02(-0.32%)
Jul 17, 2008 7.133 7.430 7.077 7.350 2,014,845 +0.20(+2.85%)
Jul 16, 2008 6.717 7.263 6.503 7.147 2,782,962 +0.47(+7.04%)
Jul 15, 2008 6.303 6.850 6.190 6.677 2,309,310 +0.31(+4.87%)
Jul 14, 2008 6.510 6.600 6.223 6.367 1,104,147 -0.06(-0.93%)
Jul 11, 2008 6.440 6.517 6.243 6.427 1,768,719 -0.06(-0.98%)
Jul 10, 2008 6.587 6.793 6.377 6.490 1,982,253 -0.09(-1.42%)
Jul 09, 2008 6.853 6.880 6.533 6.583 2,931,792 -0.25(-3.71%)
Jul 08, 2008 6.410 6.873 6.300 6.837 2,554,326 +0.45(+7.05%)
Jul 07, 2008 6.547 6.610 6.337 6.387 1,566,993 -0.13(-2.04%)
Jul 04, 2008 6.537 6.593 6.377 6.520 655,296 +0.00(+0.00%)
Jul 03, 2008 6.537 6.593 6.377 6.520 655,296 +0.06(+0.88%)
Jul 02, 2008 6.600 6.786 6.390 6.463 2,414,715 -0.12(-1.87%)
Jul 01, 2008 6.517 6.600 6.277 6.587 2,796,177 +0.00(+0.00%)
Jun 30, 2008 6.567 6.860 6.560 6.587 1,861,365 -0.23(-3.33%)
Jun 27, 2008 6.863 6.897 6.580 6.813 7,203,648 -0.02(-0.34%)
Jun 26, 2008 7.217 7.290 6.787 6.837 2,660,430 -0.53(-7.19%)
Jun 25, 2008 6.950 7.477 6.933 7.367 2,677,560 +0.45(+6.51%)
Jun 24, 2008 6.720 7.123 6.600 6.917 2,086,836 +0.13(+1.97%)
Jun 23, 2008 6.860 6.937 6.703 6.783 1,389,945 -0.03(-0.44%)
Jun 20, 2008 6.800 6.867 6.633 6.813 1,619,241 -0.08(-1.16%)
Jun 19, 2008 6.773 6.993 6.733 6.893 1,697,148 +0.10(+1.52%)
Jun 18, 2008 6.963 6.977 6.660 6.790 1,652,940 -0.22(-3.18%)
Jun 17, 2008 7.073 7.080 6.783 7.013 1,441,641 +0.00(+0.00%)
Jun 16, 2008 6.870 7.097 6.781 7.013 1,394,208 +0.10(+1.50%)
Jun 13, 2008 6.607 6.923 6.597 6.910 1,816,755 +0.38(+5.82%)
Jun 12, 2008 6.740 6.900 6.473 6.530 1,908,525 -0.14(-2.05%)
Jun 11, 2008 6.953 6.980 6.633 6.667 3,086,784 -0.34(-4.85%)
Jun 10, 2008 7.083 7.200 6.947 7.007 4,469,409 -0.41(-5.53%)
Jun 09, 2008 7.490 7.613 7.287 7.417 1,773,252 +0.00(+0.00%)
Jun 06, 2008 7.590 7.603 7.370 7.417 1,431,795 -0.26(-3.43%)
Jun 05, 2008 7.473 7.763 7.473 7.680 1,697,247 +0.14(+1.90%)
Jun 04, 2008 7.867 8.013 7.473 7.537 4,031,760 -0.36(-4.56%)
Jun 03, 2008 7.940 8.023 7.790 7.897 826,716 -0.02(-0.21%)
Jun 02, 2008 8.003 8.133 7.813 7.913 1,285,200 -0.10(-1.29%)
May 30, 2008 8.270 8.287 7.833 8.017 2,334,546 -0.20(-2.43%)
May 29, 2008 7.997 8.400 7.993 8.217 3,000,723 +0.26(+3.31%)
May 28, 2008 7.770 8.027 7.763 7.953 1,372,869 +0.21(+2.76%)
May 27, 2008 7.500 7.750 7.417 7.740 1,314,618 +0.26(+3.48%)
May 26, 2008 7.490 7.530 7.333 7.480 0 +0.00(+0.00%)
May 23, 2008 7.490 7.530 7.333 7.480 1,206,048 -0.12(-1.54%)
May 22, 2008 7.500 7.730 7.410 7.597 2,138,694 +0.09(+1.20%)
May 21, 2008 7.613 7.717 7.383 7.507 1,651,458 -0.06(-0.84%)
May 20, 2008 7.617 7.667 7.463 7.570 1,769,226 -0.08(-1.05%)
May 19, 2008 7.673 7.733 7.617 7.650 1,207,653 -0.07(-0.86%)
May 16, 2008 7.853 7.903 7.657 7.717 1,250,370 -0.04(-0.47%)
May 15, 2008 7.660 7.770 7.503 7.753 1,675,677 +0.05(+0.69%)
May 14, 2008 7.523 7.837 7.523 7.700 2,414,760 +0.15(+1.99%)
May 13, 2008 7.633 7.693 7.407 7.550 2,325,198 -0.03(-0.40%)
May 12, 2008 7.550 7.630 7.447 7.580 1,860,270 +0.04(+0.49%)
May 09, 2008 7.533 7.600 7.463 7.543 696,387 -0.06(-0.75%)
May 08, 2008 7.690 7.777 7.560 7.600 1,436,307 -0.06(-0.78%)
May 07, 2008 7.970 7.987 7.623 7.660 1,580,355 -0.23(-2.96%)
May 06, 2008 7.727 7.973 7.667 7.893 1,674,906 +0.06(+0.72%)
May 05, 2008 8.020 8.020 7.797 7.837 1,679,910 -0.12(-1.55%)
May 02, 2008 8.280 8.280 7.930 7.960 1,632,111 -0.20(-2.45%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.